Airway historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.290	0.290	0.281	0.282	0.282	53,850
2022-12-16	0.306	0.306	0.284	0.285	0.285	126,273
2022-12-15	0.279	0.309	0.271	0.305	0.305	336,543
2022-12-14	0.269	0.279	0.258	0.279	0.279	150,647
2022-12-13	0.269	0.270	0.258	0.260	0.260	58,505
2022-12-12	0.270	0.270	0.262	0.264	0.264	39,906
2022-12-09	0.260	0.272	0.257	0.263	0.263	168,402
2022-12-08	0.274	0.279	0.255	0.262	0.262	454,424
2022-12-07	0.270	0.273	0.260	0.270	0.270	175,020
2022-12-06	0.286	0.289	0.260	0.270	0.270	370,382
2022-12-05	0.298	0.298	0.281	0.287	0.287	69,435
2022-12-02	0.300	0.300	0.291	0.300	0.300	38,673
2022-12-01	0.300	0.302	0.292	0.299	0.299	261,694
2022-11-30	0.314	0.314	0.295	0.301	0.301	140,627
2022-11-29	0.309	0.310	0.297	0.310	0.310	81,611
2022-11-28	0.305	0.319	0.298	0.298	0.298	207,302
2022-11-25	0.315	0.315	0.304	0.310	0.310	72,046
2022-11-24	0.303	0.315	0.300	0.309	0.309	169,805
2022-11-23	0.307	0.318	0.292	0.294	0.294	443,940
2022-11-22	0.291	0.320	0.291	0.309	0.309	143,701
2022-11-21	0.307	0.308	0.296	0.304	0.304	54,145
2022-11-18	0.306	0.308	0.293	0.307	0.307	26,553
2022-11-17	0.310	0.310	0.293	0.307	0.307	47,019
2022-11-16	0.297	0.310	0.279	0.310	0.310	167,858
2022-11-15	0.309	0.309	0.288	0.298	0.298	176,188
2022-11-14	0.313	0.317	0.294	0.309	0.309	230,630
2022-11-10	0.310	0.324	0.295	0.313	0.313	173,531
2022-11-09	0.330	0.340	0.307	0.323	0.323	300,197
2022-11-08	0.314	0.340	0.305	0.338	0.338	382,584
2022-11-07	0.305	0.317	0.294	0.313	0.313	213,449
2022-11-04	0.312	0.315	0.293	0.303	0.303	204,356
2022-11-03	0.300	0.315	0.285	0.310	0.310	370,797
2022-11-02	0.318	0.318	0.289	0.300	0.300	438,553
2022-10-31	0.272	0.318	0.271	0.309	0.309	967,928
2022-10-28	0.273	0.278	0.258	0.269	0.269	246,864
2022-10-27	0.272	0.279	0.260	0.274	0.274	170,160
2022-10-26	0.255	0.274	0.246	0.272	0.272	592,763
2022-10-25	0.225	0.271	0.225	0.242	0.242	908,327
2022-10-24	0.240	0.260	0.233	0.238	0.238	1,804,115
2022-10-21	0.270	0.276	0.243	0.258	0.258	1,501,713
2022-10-20	0.292	0.313	0.263	0.274	0.274	1,587,760
2022-10-19	0.349	0.383	0.292	0.300	0.300	1,402,928
2022-10-18	0.320	0.340	0.298	0.336	0.336	271,117
2022-10-17	0.320	0.341	0.310	0.322	0.322	488,441
2022-10-14	0.298	0.325	0.277	0.320	0.320	1,454,495
2022-10-13	0.302	0.302	0.273	0.285	0.285	568,399
2022-10-12	0.310	0.310	0.292	0.303	0.303	434,897
2022-10-11	0.303	0.314	0.286	0.310	0.310	352,549
2022-10-10	0.327	0.334	0.311	0.315	0.315	251,263
2022-10-07	0.336	0.336	0.318	0.327	0.327	202,570
2022-10-06	0.350	0.352	0.326	0.337	0.337	379,795
2022-10-05	0.353	0.355	0.335	0.353	0.353	131,629
2022-10-04	0.359	0.360	0.345	0.345	0.345	270,253
2022-10-03	0.378	0.378	0.350	0.350	0.350	281,257
2022-09-30	0.370	0.380	0.354	0.360	0.360	288,038
2022-09-29	0.380	0.399	0.360	0.360	0.360	327,427
2022-09-28	0.387	0.388	0.366	0.375	0.375	106,554
2022-09-27	0.395	0.395	0.356	0.381	0.381	449,324
2022-09-26	0.400	0.414	0.387	0.389	0.389	167,004
2022-09-23	0.426	0.426	0.388	0.396	0.396	424,723

← NewerPage 17 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.